Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Portage Biotech Inc Ord (NQ: PRTG )

6.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	6.650	6.650	6.110	6.150	49,107	-0.50(-7.52%)
Sep 30, 2024	6.950	7.200	6.650	6.650	276,636	-0.28(-4.04%)
Sep 27, 2024	7.360	7.490	6.914	6.930	64,897	-0.24(-3.35%)
Sep 26, 2024	7.400	7.690	6.928	7.170	152,026	+0.20(+2.87%)
Sep 25, 2024	6.930	7.740	6.800	6.970	78,338	+0.14(+2.05%)
Sep 24, 2024	7.780	7.780	6.830	6.830	105,901	-0.98(-12.55%)
Sep 23, 2024	8.520	8.994	7.350	7.810	149,109	-0.91(-10.44%)
Sep 20, 2024	10.09	10.66	8.300	8.720	492,720	-1.49(-14.59%)
Sep 19, 2024	11.64	12.93	8.270	10.21	2,477,138	+0.30(+3.03%)
Sep 18, 2024	12.64	23.01	8.800	9.910	51,505,976	+5.38(+118.76%)
Sep 17, 2024	4.040	4.890	3.850	4.530	101,039	+0.61(+15.56%)
Sep 16, 2024	3.570	4.180	3.570	3.920	117,346	+0.36(+10.11%)
Sep 13, 2024	3.620	3.920	3.540	3.560	43,349	+0.04(+1.14%)
Sep 12, 2024	3.410	3.616	3.410	3.520	34,150	+0.14(+4.14%)
Sep 11, 2024	3.100	3.700	3.031	3.380	76,169	+0.23(+7.30%)
Sep 10, 2024	2.830	3.730	2.830	3.150	382,686	+0.31(+10.92%)
Sep 09, 2024	2.970	3.190	2.810	2.840	21,398	-0.13(-4.38%)
Sep 06, 2024	3.360	3.390	2.900	2.970	34,341	-0.42(-12.39%)
Sep 05, 2024	3.900	4.010	3.200	3.390	90,373	-0.42(-11.02%)
Sep 04, 2024	3.700	3.990	3.580	3.810	118,256	+0.11(+2.97%)
Sep 03, 2024	3.270	3.870	3.270	3.700	442,588	+0.25(+7.25%)
Aug 30, 2024	4.550	4.555	3.110	3.450	196,003	-1.07(-23.67%)
Aug 29, 2024	6.730	6.730	4.520	4.520	194,738	-2.13(-32.03%)
Aug 28, 2024	6.390	6.650	5.870	6.650	178,583	+0.26(+4.07%)
Aug 27, 2024	6.370	7.280	6.120	6.390	840,580	-0.03(-0.47%)
Aug 26, 2024	5.750	6.670	5.300	6.420	1,180,637	+0.42(+7.00%)
Aug 23, 2024	4.250	8.280	3.900	6.000	49,669,160	+3.30(+122.20%)
Aug 22, 2024	2.590	2.790	2.420	2.700	113,171	+0.05(+1.90%)
Aug 21, 2024	2.540	2.820	2.450	2.650	61,094	+0.05(+1.92%)
Aug 20, 2024	2.410	2.730	2.300	2.600	186,688	+0.04(+1.56%)
Aug 19, 2024	2.340	3.070	2.300	2.560	466,888	-0.19(-6.91%)
Aug 16, 2024	3.270	3.573	2.750	2.750	234,753	-0.75(-21.43%)
Aug 15, 2024	2.250	4.540	2.210	3.500	2,511,816	+3.39(+3155.81%)
Aug 14, 2024	0.1179	0.1327	0.1049	0.1075	1,305,639	-0.02(-12.67%)
Aug 13, 2024	0.1370	0.1388	0.1100	0.1231	1,045,178	-0.03(-18.10%)
Aug 12, 2024	0.1552	0.1645	0.1470	0.1503	77,879	+0.00(+0.67%)
Aug 09, 2024	0.1600	0.1693	0.1468	0.1493	179,536	-0.01(-7.84%)
Aug 08, 2024	0.1600	0.1687	0.1600	0.1620	84,405	+0.00(+0.68%)
Aug 07, 2024	0.1602	0.1727	0.1515	0.1609	132,450	+0.00(+1.71%)
Aug 06, 2024	0.1430	0.1598	0.1430	0.1582	149,184	+0.02(+12.44%)
Aug 05, 2024	0.1340	0.1600	0.1321	0.1407	383,131	-0.02(-11.84%)
Aug 02, 2024	0.1815	0.1815	0.1558	0.1596	242,765	-0.02(-10.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Portage Biotech Inc Ord (NQ: PRTG )

Historical Prices